Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sirius XM Holdings (NQ: SIRI )

3.140 +0.110 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 5.918 5.913 5.774 5.784 28,198,770 -0.12(-2.11%)
Oct 28, 2022 5.908 5.946 5.812 5.908 13,413,352 +0.06(+0.98%)
Oct 27, 2022 5.946 6.004 5.841 5.851 16,786,996 -0.11(-1.93%)
Oct 26, 2022 6.052 6.124 5.956 5.966 17,313,548 -0.05(-0.80%)
Oct 25, 2022 5.975 6.042 5.966 6.013 14,879,945 +0.05(+0.80%)
Oct 24, 2022 5.966 6.004 5.889 5.966 11,542,388 +0.04(+0.65%)
Oct 21, 2022 5.841 5.946 5.827 5.927 13,742,486 +0.09(+1.48%)
Oct 20, 2022 5.851 6.100 5.832 5.841 13,002,761 -0.04(-0.65%)
Oct 19, 2022 5.889 5.956 5.822 5.879 11,834,921 -0.09(-1.44%)
Oct 18, 2022 5.975 6.076 5.918 5.966 14,805,489 +0.04(+0.65%)
Oct 17, 2022 5.870 5.956 5.860 5.927 19,004,102 +0.13(+2.31%)
Oct 14, 2022 5.918 5.951 5.788 5.793 15,959,839 -0.09(-1.47%)
Oct 13, 2022 5.659 5.908 5.640 5.879 22,038,502 +0.17(+3.02%)
Oct 12, 2022 5.726 5.764 5.697 5.707 12,515,612 -0.01(-0.17%)
Oct 11, 2022 5.650 5.745 5.630 5.717 17,802,176 +0.04(+0.67%)
Oct 10, 2022 5.630 5.726 5.626 5.678 12,443,411 +0.06(+1.02%)
Oct 07, 2022 5.650 5.674 5.602 5.621 17,892,384 -0.06(-1.01%)
Oct 06, 2022 5.697 5.736 5.650 5.678 11,047,112 -0.04(-0.67%)
Oct 05, 2022 5.650 5.745 5.607 5.717 11,667,395 +0.00(+0.00%)
Oct 04, 2022 5.650 5.745 5.611 5.717 19,334,420 +0.11(+1.88%)
Oct 03, 2022 5.506 5.640 5.468 5.611 14,232,937 +0.14(+2.63%)
Sep 30, 2022 5.573 5.592 5.468 5.468 13,747,582 -0.07(-1.21%)
Sep 29, 2022 5.650 5.654 5.487 5.535 15,440,171 -0.16(-2.86%)
Sep 28, 2022 5.583 5.712 5.563 5.697 16,457,748 +0.12(+2.23%)
Sep 27, 2022 5.630 5.688 5.573 5.573 15,667,092 +0.01(+0.17%)
Sep 26, 2022 5.554 5.616 5.535 5.563 14,782,778 +0.00(+0.00%)
Sep 23, 2022 5.630 5.640 5.544 5.563 15,044,339 -0.06(-1.02%)
Sep 22, 2022 5.640 5.678 5.597 5.621 12,169,958 -0.04(-0.68%)
Sep 21, 2022 5.784 5.793 5.650 5.659 14,541,717 -0.09(-1.50%)
Sep 20, 2022 5.726 5.793 5.669 5.745 15,167,300 -0.02(-0.33%)
Sep 19, 2022 5.717 5.774 5.688 5.764 13,508,250 +0.05(+0.84%)
Sep 16, 2022 5.669 5.726 5.630 5.717 36,893,816 +0.03(+0.51%)
Sep 15, 2022 5.736 5.769 5.669 5.688 18,753,444 -0.07(-1.16%)
Sep 14, 2022 5.755 5.788 5.697 5.755 18,687,168 +0.00(+0.00%)
Sep 13, 2022 5.889 5.899 5.717 5.755 20,206,928 -0.24(-3.99%)
Sep 12, 2022 6.042 6.057 5.956 5.994 11,638,963 -0.01(-0.16%)
Sep 09, 2022 5.927 6.013 5.908 6.004 14,560,296 +0.08(+1.29%)
Sep 08, 2022 5.899 5.966 5.860 5.927 13,393,034 +0.01(+0.16%)
Sep 07, 2022 5.774 5.927 5.755 5.918 16,610,092 +0.17(+3.00%)
Sep 06, 2022 5.832 5.841 5.717 5.745 21,433,198 -0.07(-1.15%)
Sep 02, 2022 5.889 5.918 5.812 5.812 17,674,868 -0.06(-0.98%)
Sep 01, 2022 5.832 5.879 5.808 5.870 17,251,310 +0.04(+0.66%)
Aug 31, 2022 5.918 5.927 5.803 5.832 20,855,740 -0.02(-0.33%)
Aug 30, 2022 5.899 5.899 5.822 5.851 16,062,824 -0.01(-0.16%)
Aug 29, 2022 5.889 5.946 5.841 5.860 11,733,028 -0.05(-0.81%)
Aug 26, 2022 5.985 6.042 5.899 5.908 17,570,744 -0.10(-1.59%)
Aug 25, 2022 5.975 6.052 5.970 6.004 9,399,174 +0.03(+0.48%)
Aug 24, 2022 5.994 6.033 5.956 5.975 8,296,258 -0.04(-0.64%)
Aug 23, 2022 5.975 6.066 5.966 6.013 14,636,735 +0.02(+0.32%)
Aug 22, 2022 6.090 6.090 5.985 5.994 14,708,841 -0.13(-2.19%)
Aug 19, 2022 6.176 6.191 6.080 6.128 17,299,006 -0.09(-1.39%)
Aug 18, 2022 6.262 6.282 6.167 6.215 14,417,272 -0.03(-0.46%)
Aug 17, 2022 6.272 6.310 6.205 6.243 13,829,132 -0.08(-1.21%)
Aug 16, 2022 6.444 6.464 6.320 6.320 13,379,212 -0.16(-2.51%)
Aug 15, 2022 6.444 6.487 6.416 6.483 11,643,110 -0.01(-0.15%)
Aug 12, 2022 6.454 6.511 6.411 6.492 9,331,450 +0.05(+0.74%)
Aug 11, 2022 6.444 6.559 6.416 6.444 11,262,048 -0.01(-0.15%)
Aug 10, 2022 6.473 6.559 6.406 6.454 17,525,644 +0.03(+0.45%)
Aug 09, 2022 6.358 6.454 6.291 6.425 12,957,363 +0.06(+0.90%)
Aug 08, 2022 6.301 6.435 6.282 6.368 13,254,921 +0.07(+1.06%)
Aug 05, 2022 6.329 6.401 6.282 6.301 19,339,798 -0.12(-1.94%)
Aug 04, 2022 6.416 6.473 6.396 6.425 12,543,346 +0.01(+0.18%)
Aug 03, 2022 6.385 6.414 6.338 6.414 16,453,773 +0.03(+0.45%)
Aug 02, 2022 6.366 6.471 6.347 6.385 14,042,843 +0.01(+0.15%)
Aug 01, 2022 6.309 6.404 6.294 6.376 22,055,548 +0.00(+0.00%)
Jul 29, 2022 6.280 6.395 6.185 6.376 20,126,728 +0.10(+1.52%)
Jul 28, 2022 6.147 6.347 6.137 6.280 21,939,158 +0.13(+2.17%)
Jul 27, 2022 6.099 6.166 6.032 6.147 19,261,956 +0.06(+0.94%)
Jul 26, 2022 6.089 6.194 6.080 6.089 16,471,648 +0.00(+0.00%)
Jul 25, 2022 6.194 6.223 6.061 6.089 14,871,782 -0.08(-1.24%)
Jul 22, 2022 6.223 6.290 6.137 6.166 15,889,340 -0.06(-0.92%)
Jul 21, 2022 6.213 6.242 6.070 6.223 16,894,828 +0.01(+0.15%)
Jul 20, 2022 6.175 6.242 6.127 6.213 17,322,830 +0.03(+0.46%)
Jul 19, 2022 6.089 6.204 6.075 6.185 18,236,290 +0.12(+2.05%)
Jul 18, 2022 6.051 6.108 6.032 6.061 14,089,548 +0.00(+0.00%)
Jul 15, 2022 6.032 6.061 5.979 6.061 14,846,682 +0.06(+0.95%)
Jul 14, 2022 5.898 6.022 5.879 6.003 17,220,532 +0.06(+0.96%)
Jul 13, 2022 5.889 5.975 5.860 5.946 11,596,710 +0.03(+0.48%)
Jul 12, 2022 5.917 6.013 5.889 5.917 12,966,972 +0.01(+0.16%)
Jul 11, 2022 5.994 5.994 5.851 5.908 16,271,858 -0.11(-1.90%)
Jul 08, 2022 5.927 6.022 5.927 6.022 11,098,017 +0.06(+0.96%)
Jul 07, 2022 5.908 5.975 5.879 5.965 12,550,131 +0.06(+0.97%)
Jul 06, 2022 5.956 5.965 5.870 5.908 10,669,446 -0.03(-0.48%)
Jul 05, 2022 5.841 5.937 5.793 5.937 15,835,958 +0.01(+0.16%)
Jul 01, 2022 5.851 5.937 5.812 5.927 12,041,606 +0.08(+1.31%)
Jun 30, 2022 5.784 5.956 5.765 5.851 17,037,126 +0.02(+0.33%)
Jun 29, 2022 5.841 5.860 5.774 5.832 10,587,709 -0.01(-0.16%)
Jun 28, 2022 5.965 6.042 5.827 5.841 16,704,629 -0.13(-2.24%)
Jun 27, 2022 5.937 5.984 5.889 5.975 15,795,835 +0.07(+1.13%)
Jun 24, 2022 5.851 5.927 5.832 5.908 30,126,310 +0.09(+1.48%)
Jun 23, 2022 5.698 5.841 5.669 5.822 17,793,938 +0.16(+2.87%)
Jun 22, 2022 5.593 5.707 5.588 5.660 16,932,304 +0.02(+0.34%)
Jun 21, 2022 5.641 5.669 5.593 5.641 19,742,784 +0.06(+1.03%)
Jun 17, 2022 5.488 5.603 5.439 5.583 32,076,394 +0.13(+2.45%)
Jun 16, 2022 5.727 5.736 5.431 5.450 35,553,676 -0.29(-4.99%)
Jun 15, 2022 5.717 5.812 5.679 5.736 25,860,168 +0.08(+1.35%)
Jun 14, 2022 5.698 5.746 5.631 5.660 19,478,100 +0.01(+0.17%)
Jun 13, 2022 5.784 5.803 5.641 5.650 28,143,996 -0.17(-2.95%)
Jun 10, 2022 5.841 5.870 5.812 5.822 18,353,968 -0.05(-0.81%)
Jun 09, 2022 5.946 6.013 5.865 5.870 15,100,754 -0.06(-0.97%)
Jun 08, 2022 6.022 6.022 5.898 5.927 14,980,028 -0.08(-1.27%)
Jun 07, 2022 6.013 6.013 5.898 6.003 14,504,388 +0.03(+0.48%)
Jun 06, 2022 6.013 6.042 5.932 5.975 11,743,775 -0.01(-0.16%)
Jun 03, 2022 5.994 6.032 5.917 5.984 13,401,329 -0.07(-1.10%)
Jun 02, 2022 6.003 6.056 5.927 6.051 14,987,396 +0.03(+0.48%)
Jun 01, 2022 6.118 6.118 5.965 6.022 17,632,710 -0.09(-1.41%)
May 31, 2022 6.080 6.118 6.022 6.108 27,114,342 +0.02(+0.31%)
May 27, 2022 6.051 6.118 6.042 6.089 14,655,406 +0.05(+0.79%)
May 26, 2022 5.917 6.061 5.917 6.042 16,293,713 +0.12(+2.10%)
May 25, 2022 5.946 5.956 5.879 5.917 19,766,786 +0.01(+0.16%)
May 24, 2022 5.879 5.908 5.784 5.908 16,950,284 -0.04(-0.64%)
May 23, 2022 5.917 5.994 5.898 5.946 17,335,120 +0.07(+1.14%)
May 20, 2022 5.889 5.889 5.803 5.879 20,228,724 +0.07(+1.15%)
May 19, 2022 5.736 5.860 5.717 5.812 17,866,528 +0.05(+0.83%)
May 18, 2022 5.870 5.898 5.746 5.765 23,229,696 -0.16(-2.74%)
May 17, 2022 5.898 5.941 5.851 5.927 14,614,609 +0.08(+1.31%)
May 16, 2022 5.860 5.908 5.832 5.851 13,857,473 -0.01(-0.16%)
May 13, 2022 5.727 5.889 5.688 5.860 28,176,522 +0.14(+2.50%)
May 12, 2022 5.727 5.822 5.669 5.717 26,537,578 -0.03(-0.50%)
May 11, 2022 5.765 5.860 5.727 5.746 28,676,256 -0.05(-0.82%)
May 10, 2022 5.879 5.927 5.765 5.793 31,754,458 +0.02(+0.33%)
May 09, 2022 5.746 5.851 5.727 5.774 27,228,052 -0.02(-0.33%)
May 06, 2022 5.822 5.860 5.736 5.793 21,954,002 -0.06(-0.98%)
May 05, 2022 5.898 5.917 5.822 5.851 20,899,556 -0.07(-1.26%)
May 04, 2022 5.792 5.935 5.763 5.925 21,346,550 +0.14(+2.47%)
May 03, 2022 5.754 5.844 5.687 5.782 19,685,922 +0.05(+0.83%)
May 02, 2022 5.763 5.807 5.659 5.735 26,009,146 +0.03(+0.50%)
Apr 29, 2022 5.973 5.992 5.697 5.706 38,829,744 -0.29(-4.91%)
Apr 28, 2022 5.897 6.068 5.782 6.001 32,510,270 +0.32(+5.70%)
Apr 27, 2022 5.782 5.801 5.659 5.678 30,864,212 -0.08(-1.32%)
Apr 26, 2022 5.840 5.897 5.754 5.754 27,088,756 -0.11(-1.94%)
Apr 25, 2022 5.963 5.982 5.830 5.868 22,234,042 -0.08(-1.28%)
Apr 22, 2022 6.001 6.058 5.944 5.944 14,853,330 -0.10(-1.57%)
Apr 21, 2022 6.106 6.163 5.992 6.039 15,058,736 -0.06(-0.94%)
Apr 20, 2022 6.068 6.153 6.058 6.096 11,581,215 +0.00(+0.00%)
Apr 19, 2022 6.030 6.106 5.973 6.096 15,842,031 +0.14(+2.40%)
Apr 18, 2022 6.030 6.058 5.939 5.954 19,656,654 -0.19(-3.10%)
Apr 14, 2022 6.210 6.248 6.130 6.144 11,978,240 -0.07(-1.07%)
Apr 13, 2022 6.220 6.248 6.191 6.210 12,540,152 +0.01(+0.15%)
Apr 12, 2022 6.239 6.296 6.191 6.201 10,133,451 -0.01(-0.15%)
Apr 11, 2022 6.182 6.277 6.163 6.210 10,890,555 +0.03(+0.46%)
Apr 08, 2022 6.220 6.268 6.182 6.182 12,815,750 -0.06(-0.91%)
Apr 07, 2022 6.258 6.277 6.144 6.239 13,537,102 -0.02(-0.30%)
Apr 06, 2022 6.258 6.325 6.239 6.258 17,763,526 -0.04(-0.60%)
Apr 05, 2022 6.363 6.439 6.282 6.296 16,004,200 -0.07(-1.05%)
Apr 04, 2022 6.268 6.382 6.258 6.363 10,406,493 +0.10(+1.52%)
Apr 01, 2022 6.325 6.353 6.229 6.268 13,010,062 -0.03(-0.45%)
Mar 31, 2022 6.363 6.444 6.287 6.296 18,504,174 -0.02(-0.30%)
Mar 30, 2022 6.287 6.372 6.258 6.315 24,801,014 +0.02(+0.30%)
Mar 29, 2022 6.268 6.344 6.239 6.296 28,484,738 +0.02(+0.30%)
Mar 28, 2022 6.210 6.296 6.182 6.277 15,323,676 +0.05(+0.76%)
Mar 25, 2022 6.182 6.268 6.163 6.229 15,465,332 +0.05(+0.77%)
Mar 24, 2022 6.115 6.191 6.073 6.182 13,986,408 +0.10(+1.56%)
Mar 23, 2022 6.077 6.182 6.077 6.087 20,495,722 -0.01(-0.16%)
Mar 22, 2022 6.001 6.106 5.963 6.096 21,787,356 +0.11(+1.91%)
Mar 21, 2022 5.944 6.011 5.897 5.982 19,250,016 -0.04(-0.63%)
Mar 18, 2022 5.887 6.020 5.868 6.020 32,918,886 +0.08(+1.28%)
Mar 17, 2022 5.887 5.954 5.811 5.944 19,084,928 +0.04(+0.64%)
Mar 16, 2022 5.944 5.992 5.792 5.906 28,837,166 -0.03(-0.48%)
Mar 15, 2022 5.897 5.977 5.868 5.935 17,707,884 +0.08(+1.30%)
Mar 14, 2022 5.868 5.916 5.821 5.859 17,467,626 -0.03(-0.48%)
Mar 11, 2022 5.897 5.992 5.868 5.887 22,339,004 -0.03(-0.48%)
Mar 10, 2022 5.878 5.963 5.830 5.916 26,323,004 +0.00(+0.00%)
Mar 09, 2022 6.115 6.120 5.887 5.916 31,002,680 -0.15(-2.51%)
Mar 08, 2022 6.039 6.248 6.014 6.068 51,766,616 +0.00(+0.00%)
Mar 07, 2022 5.840 6.120 5.725 6.068 56,546,148 +0.20(+3.40%)
Mar 04, 2022 5.859 5.925 5.821 5.868 20,643,172 -0.01(-0.16%)
Mar 03, 2022 5.887 5.906 5.821 5.878 13,944,213 +0.03(+0.49%)
Mar 02, 2022 5.782 5.892 5.773 5.849 14,986,011 +0.07(+1.15%)
Mar 01, 2022 5.821 5.868 5.763 5.782 20,800,450 -0.08(-1.30%)
Feb 28, 2022 5.830 5.897 5.773 5.859 17,796,572 +0.00(+0.00%)
Feb 25, 2022 5.849 5.897 5.830 5.859 20,509,972 +0.10(+1.65%)
Feb 24, 2022 5.649 5.782 5.602 5.763 27,379,148 +0.09(+1.51%)
Feb 23, 2022 5.744 5.754 5.659 5.678 25,347,176 -0.05(-0.83%)
Feb 22, 2022 5.744 5.830 5.716 5.725 20,635,442 -0.01(-0.17%)
Feb 18, 2022 5.735 0 +0.00(+0.00%)
Feb 17, 2022 5.811 5.830 5.706 5.735 23,512,460 -0.13(-2.27%)
Feb 16, 2022 5.849 5.897 5.830 5.868 21,444,846 -0.03(-0.48%)
Feb 15, 2022 5.897 5.935 5.830 5.897 21,738,618 +0.03(+0.49%)
Feb 14, 2022 5.944 5.996 5.825 5.868 20,614,998 -0.05(-0.80%)
Feb 11, 2022 6.011 6.049 5.897 5.916 30,787,928 -0.10(-1.74%)
Feb 10, 2022 6.229 6.258 5.992 6.020 36,333,196 -0.25(-3.92%)
Feb 09, 2022 6.211 6.275 6.211 6.266 16,538,546 +0.05(+0.88%)
Feb 08, 2022 6.165 6.284 6.129 6.211 12,687,910 +0.05(+0.89%)
Feb 07, 2022 6.193 6.247 6.133 6.156 11,116,755 -0.04(-0.59%)
Feb 04, 2022 6.019 6.202 6.001 6.193 23,477,016 +0.10(+1.65%)
Feb 03, 2022 6.074 6.056 6.092 21,980,676 -0.01(-0.15%)
Feb 02, 2022 6.056 6.165 6.028 6.101 31,797,760 -0.07(-1.18%)
Feb 01, 2022 5.873 6.229 5.827 6.174 55,897,324 +0.37(+6.29%)
Jan 31, 2022 5.645 5.809 49,983,340 +0.16(+2.75%)
Jan 28, 2022 5.572 5.681 5.517 5.654 23,711,702 +0.05(+0.98%)
Jan 27, 2022 5.462 5.690 5.462 5.599 31,341,288 +0.14(+2.51%)
Jan 26, 2022 5.480 5.581 5.425 5.462 22,855,152 -0.07(-1.32%)
Jan 25, 2022 5.462 5.572 5.416 5.535 27,535,300 +0.01(+0.17%)
Jan 24, 2022 5.480 5.585 5.407 5.526 28,924,292 +0.04(+0.67%)
Jan 21, 2022 5.535 5.572 5.480 5.489 22,128,052 -0.03(-0.50%)
Jan 20, 2022 5.572 5.654 5.508 5.517 14,592,814 -0.05(-0.98%)
Jan 19, 2022 5.599 5.635 5.530 5.572 16,755,771 -0.01(-0.16%)
Jan 18, 2022 5.599 5.645 5.562 5.581 18,154,784 -0.06(-1.13%)
Jan 14, 2022 5.645 0 -0.16(-2.83%)
Jan 13, 2022 5.782 5.855 5.754 5.809 16,384,078 +0.03(+0.47%)
Jan 12, 2022 5.791 5.827 5.736 5.782 13,508,386 +0.01(+0.16%)
Jan 11, 2022 5.690 5.791 5.681 5.772 16,279,967 +0.05(+0.96%)
Jan 10, 2022 5.654 5.727 5.635 5.718 17,890,210 +0.05(+0.97%)
Jan 07, 2022 5.681 5.745 5.645 5.663 17,305,638 +0.01(+0.16%)
Jan 06, 2022 5.635 5.708 5.603 5.654 19,033,632 +0.04(+0.65%)
Jan 05, 2022 5.635 5.718 5.608 5.617 19,315,300 -0.02(-0.32%)
Jan 04, 2022 5.736 5.772 5.585 5.635 38,379,828 -0.17(-2.99%)
Jan 03, 2022 5.772 5.846 5.745 5.809 23,684,166 +0.01(+0.16%)
Dec 31, 2021 5.864 5.919 5.800 5.800 18,219,146 -0.06(-1.09%)
Dec 30, 2021 5.818 5.900 5.800 5.864 13,639,343 +0.05(+0.78%)
Dec 29, 2021 5.855 5.882 5.809 5.818 11,340,731 -0.04(-0.62%)
Dec 28, 2021 5.891 5.955 5.836 5.855 16,352,535 -0.04(-0.62%)
Dec 27, 2021 5.891 5.909 5.827 5.891 14,408,598 +0.02(+0.31%)
Dec 23, 2021 5.855 5.891 5.836 5.873 11,860,854 +0.05(+0.78%)
Dec 22, 2021 5.855 5.877 5.782 5.827 14,416,408 -0.03(-0.47%)
Dec 21, 2021 5.864 5.900 5.800 5.855 14,785,512 +0.05(+0.94%)
Dec 20, 2021 5.782 5.836 5.745 5.800 13,698,292 -0.03(-0.47%)
Dec 17, 2021 5.791 5.891 5.772 5.827 28,048,346 +0.04(+0.63%)
Dec 16, 2021 5.836 5.873 5.782 5.791 15,600,521 -0.04(-0.63%)
Dec 15, 2021 5.745 5.846 5.736 5.827 16,957,502 +0.07(+1.27%)
Dec 14, 2021 5.727 5.818 5.727 5.754 19,307,916 +0.01(+0.16%)
Dec 13, 2021 5.736 5.782 5.711 5.745 15,381,272 +0.01(+0.16%)
Dec 10, 2021 5.654 5.763 5.635 5.736 19,078,012 +0.11(+1.95%)
Dec 09, 2021 5.626 5.681 5.599 5.626 21,986,994 -0.05(-0.81%)
Dec 08, 2021 5.690 5.740 5.645 5.672 13,939,892 +0.01(+0.16%)
Dec 07, 2021 5.791 5.818 5.626 5.663 24,838,844 -0.11(-1.90%)
Dec 06, 2021 5.745 5.864 5.704 5.772 17,954,910 +0.10(+1.77%)
Dec 03, 2021 5.708 5.800 5.654 5.672 26,955,148 -0.04(-0.64%)
Dec 02, 2021 5.517 5.736 5.508 5.708 22,658,026 +0.22(+3.99%)
Dec 01, 2021 5.663 5.708 5.489 5.489 25,401,798 -0.08(-1.48%)
Nov 30, 2021 5.727 5.734 5.535 5.572 33,724,492 -0.16(-2.71%)
Nov 29, 2021 5.699 5.754 5.635 5.727 16,223,969 +0.09(+1.62%)
Nov 26, 2021 5.599 5.699 5.581 5.635 13,124,098 -0.04(-0.64%)
Nov 24, 2021 5.645 5.727 5.617 5.672 13,883,743 +0.02(+0.32%)
Nov 23, 2021 5.544 5.686 5.540 5.654 21,697,574 +0.10(+1.81%)
Nov 22, 2021 5.626 5.690 5.553 5.553 19,162,742 -0.10(-1.78%)
Nov 19, 2021 5.708 5.736 5.553 5.654 30,085,438 -0.12(-2.00%)
Nov 18, 2021 6.037 5.782 5.763 5.769 26,629,546 -0.29(-4.73%)
Nov 17, 2021 6.037 6.097 6.024 6.056 16,766,200 +0.00(+0.00%)
Nov 16, 2021 6.001 6.065 5.964 6.056 13,192,209 +0.00(+0.00%)
Nov 15, 2021 6.028 6.129 6.019 6.056 11,609,478 +0.02(+0.30%)
Nov 12, 2021 6.001 6.092 5.973 6.037 18,493,066 +0.04(+0.61%)
Nov 11, 2021 5.864 6.014 5.818 6.001 19,648,192 +0.13(+2.18%)
Nov 10, 2021 5.873 5.855 5.873 15,074,288 +0.00(+0.00%)
Nov 09, 2021 5.891 5.937 5.855 5.873 12,556,106 +0.01(+0.16%)
Nov 08, 2021 5.864 5.919 5.826 5.864 13,234,858 +0.01(+0.16%)
Nov 05, 2021 5.919 5.973 5.800 5.855 23,323,296 +0.01(+0.16%)
Nov 04, 2021 5.919 6.074 5.827 5.846 28,495,058 -0.06(-1.05%)
Nov 03, 2021 5.716 5.921 5.698 5.908 27,938,524 +0.18(+3.18%)
Nov 02, 2021 5.716 5.735 5.671 5.726 14,147,254 +0.01(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.